Dick's Sporting Goods Inc (NY: DKS )

213.73 +1.15 (+0.54%)
Streaming Delayed Price Updated: 10:26 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 33.71 34.15 33.39 33.40 2,482,979 -0.31(-0.93%)
Feb 26, 2016 33.80 33.83 32.99 33.72 2,308,576 +0.04(+0.12%)
Feb 25, 2016 33.11 33.76 32.47 33.68 2,019,401 +0.63(+1.90%)
Feb 24, 2016 31.85 33.22 31.46 33.05 3,626,711 +1.25(+3.93%)
Feb 23, 2016 31.04 32.33 30.96 31.80 3,148,163 +0.87(+2.82%)
Feb 22, 2016 30.52 31.08 30.28 30.93 1,224,444 +0.64(+2.13%)
Feb 19, 2016 30.96 31.01 29.84 30.28 2,066,106 -0.75(-2.41%)
Feb 18, 2016 31.26 31.26 30.53 31.03 1,373,661 -0.29(-0.93%)
Feb 17, 2016 30.97 31.51 30.97 31.32 1,363,121 +0.61(+2.00%)
Feb 16, 2016 29.96 30.99 29.58 30.71 1,915,570 +1.27(+4.30%)
Feb 12, 2016 28.92 29.44 29.44 29.44 2,567,712 +0.68(+2.35%)
Feb 11, 2016 29.02 29.27 28.49 28.76 1,603,649 -0.67(-2.27%)
Feb 10, 2016 29.81 30.23 29.24 29.43 1,844,469 -0.36(-1.21%)
Feb 09, 2016 29.66 30.31 29.27 29.79 1,611,833 -0.07(-0.24%)
Feb 08, 2016 29.83 29.96 29.25 29.86 1,431,733 -0.31(-1.04%)
Feb 05, 2016 30.53 30.65 29.86 30.18 1,945,286 -0.48(-1.56%)
Feb 04, 2016 30.26 30.79 29.50 30.66 3,623,334 +0.09(+0.31%)
Feb 03, 2016 30.69 30.84 29.75 30.56 2,641,204 -0.09(-0.28%)
Feb 02, 2016 30.70 31.04 30.39 30.65 2,276,892 +0.03(+0.10%)
Feb 01, 2016 30.29 30.99 30.09 30.62 1,661,819 -0.12(-0.38%)
Jan 29, 2016 29.86 30.86 29.66 30.74 2,569,030 +1.03(+3.47%)
Jan 28, 2016 30.17 30.44 29.57 29.71 2,701,798 -0.24(-0.79%)
Jan 27, 2016 29.80 30.07 29.55 29.94 3,381,285 -0.03(-0.11%)
Jan 26, 2016 28.54 29.98 28.38 29.97 3,420,844 +1.56(+5.48%)
Jan 25, 2016 29.01 29.42 28.32 28.42 2,067,228 -0.66(-2.27%)
Jan 22, 2016 29.37 29.52 28.83 29.08 2,976,733 +0.03(+0.11%)
Jan 21, 2016 28.67 30.21 28.39 29.05 6,441,850 +0.63(+2.21%)
Jan 20, 2016 26.82 28.72 26.58 28.42 5,194,133 +1.39(+5.15%)
Jan 19, 2016 27.14 27.28 26.51 27.03 3,285,069 +0.09(+0.35%)
Jan 15, 2016 26.30 26.93 26.93 26.93 3,070,677 -0.06(-0.23%)
Jan 14, 2016 26.94 27.42 26.52 26.99 2,210,068 +0.06(+0.23%)
Jan 13, 2016 27.78 27.84 26.89 26.93 2,557,239 -0.86(-3.09%)
Jan 12, 2016 27.47 28.02 27.32 27.79 2,575,863 +0.72(+2.64%)
Jan 11, 2016 27.31 27.31 26.70 27.07 4,699,523 -0.05(-0.20%)
Jan 08, 2016 28.17 28.32 27.00 27.13 3,993,791 -1.05(-3.74%)
Jan 07, 2016 26.46 28.32 26.36 28.18 4,963,869 +0.95(+3.50%)
Jan 06, 2016 27.86 28.11 27.00 27.23 3,407,394 -0.92(-3.27%)
Jan 05, 2016 27.52 28.24 27.43 28.15 3,296,342 +0.63(+2.29%)
Jan 04, 2016 27.29 27.73 26.88 27.52 3,303,039 -0.28(-1.02%)
Dec 31, 2015 27.54 27.80 27.80 27.80 2,201,550 +0.11(+0.40%)
Dec 30, 2015 27.95 28.28 27.59 27.69 1,514,080 -0.30(-1.07%)
Dec 29, 2015 27.92 28.47 27.88 27.99 1,711,914 +0.32(+1.17%)
Dec 28, 2015 28.91 28.99 27.54 27.67 2,361,038 -1.36(-4.69%)
Dec 24, 2015 28.80 29.03 29.03 29.03 1,473,167 +0.22(+0.76%)
Dec 23, 2015 28.65 28.85 28.30 28.81 1,212,531 +0.26(+0.91%)
Dec 22, 2015 28.17 28.67 27.86 28.55 1,423,272 +0.50(+1.77%)
Dec 21, 2015 28.16 28.36 27.84 28.06 1,966,122 +0.01(+0.03%)
Dec 18, 2015 28.27 28.72 28.03 28.05 4,491,575 -0.42(-1.46%)
Dec 17, 2015 29.31 29.42 28.39 28.46 2,119,582 -0.76(-2.61%)
Dec 16, 2015 29.30 29.57 28.96 29.23 2,348,736 +0.02(+0.05%)
Dec 15, 2015 29.09 29.69 28.96 29.21 2,384,038 +0.34(+1.17%)
Dec 14, 2015 29.15 29.42 28.61 28.87 1,910,464 -0.26(-0.89%)
Dec 11, 2015 29.40 29.46 28.89 29.13 3,112,450 -0.60(-2.01%)
Dec 10, 2015 29.53 30.03 29.24 29.73 3,686,705 +0.15(+0.51%)
Dec 09, 2015 29.74 30.48 29.45 29.58 2,764,111 -0.44(-1.47%)
Dec 08, 2015 29.22 30.03 29.16 30.02 3,183,896 +0.56(+1.92%)
Dec 07, 2015 30.16 30.16 29.23 29.46 2,501,258 -0.70(-2.31%)
Dec 04, 2015 29.83 30.43 29.63 30.16 2,426,657 +0.34(+1.13%)
Dec 03, 2015 30.56 30.84 29.57 29.82 3,381,345 -0.71(-2.31%)
Dec 02, 2015 30.39 31.02 30.35 30.53 2,715,447 -0.15(-0.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.